1939東証P貸借
業種 建設業
四電工 株価時系列データ
PTS
1,540.9
円
取引時間外
(15:21)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,576 (24/11/19) | 994 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,576 (24/11/19) | 1,033 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,536 | 1,562 | 1,508 | 1,536 | +8 | +0.5 | 286,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,477 | 1,535 | 1,450 | 1,528 | +57 | +3.9 | 489,500 |
| 12/6 | 1,477 | 1,507 | 1,451 | 1,471 | -6 | -0.4 | 427,600 |
| 11/29 | 1,465 | 1,491 | 1,427 | 1,477 | +1 | +0.1 | 565,000 |
| 11/22 | 1,525 | 1,576 | 1,473 | 1,476 | -44 | -2.9 | 518,400 |
| 11/15 | 1,511 | 1,551 | 1,456 | 1,520 | +13 | +0.9 | 863,500 |
| 11/8 | 1,380 | 1,528 | 1,373 | 1,507 | +147 | +10.8 | 958,100 |
| 11/1 | 1,214 | 1,380 | 1,209 | 1,360 | +139 | +11.4 | 747,800 |
| 10/25 | 1,277 | 1,285 | 1,209 | 1,221 | -56 | -4.4 | 305,700 |
| 10/18 | 1,273 | 1,288 | 1,255 | 1,277 | +9 | +0.7 | 207,600 |
| 10/11 | 1,310 | 1,324 | 1,263 | 1,268 | -32 | -2.5 | 278,000 |
| 10/4 | 1,255 | 1,308 | 1,245 | 1,300 | +7 | +0.5 | 381,300 |
| 9/27 | 1,316 | 1,331 | 1,270 | 1,293 | 0 | 0.0 | 390,503 |
| 9/20 | 1,299 | 1,316 | 1,283 | 1,293 | +2 | +0.2 | 294,003 |
| 9/13 | 1,259 | 1,304 | 1,233 | 1,291 | 0 | 0.0 | 408,604 |
| 9/6 | 1,281 | 1,309 | 1,268 | 1,291 | +10 | +0.8 | 411,604 |
| 8/30 | 1,236 | 1,286 | 1,234 | 1,281 | +45 | +3.6 | 318,903 |
| 8/23 | 1,236 | 1,256 | 1,209 | 1,236 | +10 | +0.8 | 384,904 |
| 8/16 | 1,166 | 1,229 | 1,164 | 1,226 | +57 | +4.9 | 257,403 |
| 8/9 | 1,156 | 1,196 | 1,033 | 1,169 | -34 | -2.8 | 716,407 |
| 8/2 | 1,193 | 1,329 | 1,184 | 1,203 | +25 | +2.1 | 825,308 |
| 7/26 | 1,258 | 1,258 | 1,178 | 1,178 | -80 | -6.4 | 212,102 |
| 7/19 | 1,258 | 1,281 | 1,234 | 1,258 | +2 | +0.2 | 176,102 |
| 7/12 | 1,221 | 1,261 | 1,204 | 1,256 | +35 | +2.9 | 304,503 |
| 7/5 | 1,254 | 1,266 | 1,219 | 1,221 | -35 | -2.8 | 338,403 |
| 6/28 | 1,219 | 1,268 | 1,194 | 1,256 | +47 | +3.9 | 425,104 |
| 6/21 | 1,204 | 1,233 | 1,173 | 1,209 | +5 | +0.4 | 477,005 |
| 6/14 | 1,168 | 1,228 | 1,168 | 1,204 | +31 | +2.6 | 353,104 |
| 6/7 | 1,229 | 1,231 | 1,168 | 1,173 | -46 | -3.8 | 301,803 |
| 5/31 | 1,174 | 1,223 | 1,169 | 1,219 | +45 | +3.8 | 301,503 |
| 5/24 | 1,179 | 1,209 | 1,168 | 1,174 | -17 | -1.4 | 265,803 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
